Supreme Plc (AIM:SUP)
London
· Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
At close: Apr 28, 2026
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 114,781 |
| Apr 27, 2026 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.93% | 96,426 |
| Apr 24, 2026 | 162.50 | 164.25 | 160.00 | 161.50 | 161.50 | -0.62% | 130,211 |
| Apr 23, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | -1.52% | 73,349 |
| Apr 22, 2026 | 157.50 | 170.00 | 155.00 | 165.00 | 165.00 | 4.76% | 320,053 |
| Apr 21, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 3.62% | 177,083 |
| Apr 20, 2026 | 147.50 | 160.00 | 148.00 | 152.00 | 152.00 | 7.04% | 539,731 |
| Apr 17, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 328,806 |
| Apr 16, 2026 | 137.50 | 145.00 | 135.00 | 144.00 | 144.00 | 4.73% | 22,297 |
| Apr 15, 2026 | 135.00 | 140.00 | 133.00 | 137.50 | 137.50 | 1.85% | 75,379 |
| Apr 14, 2026 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 25,140 |
| Apr 13, 2026 | 132.50 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 94,387 |
| Apr 10, 2026 | 132.50 | 135.00 | 130.00 | 134.00 | 134.00 | 2.68% | 89,612 |
| Apr 9, 2026 | 128.00 | 132.00 | 126.23 | 130.50 | 130.50 | 2.76% | 86,846 |
| Apr 8, 2026 | 125.00 | 131.00 | 124.00 | 127.00 | 127.00 | 2.42% | 102,584 |
| Apr 7, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 130,620 |
| Apr 2, 2026 | 129.00 | 127.00 | 126.00 | 124.00 | 124.00 | -3.13% | 138,651 |
| Apr 1, 2026 | 130.00 | 134.00 | 127.00 | 128.00 | 128.00 | -1.54% | 94,124 |
| Mar 31, 2026 | 127.47 | 133.00 | 127.00 | 130.00 | 130.00 | 1.56% | 24,806 |
| Mar 30, 2026 | 127.00 | 130.57 | 126.00 | 128.00 | 128.00 | 1.19% | 117,116 |
| Mar 27, 2026 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | -1.17% | 164,324 |
| Mar 26, 2026 | 132.00 | 134.00 | 126.00 | 128.00 | 128.00 | -3.03% | 280,286 |
| Mar 25, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 318,665 |
| Mar 24, 2026 | 133.00 | 133.00 | 133.00 | 131.00 | 131.00 | -0.76% | 50,360 |
| Mar 23, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | -2.22% | 373,168 |
| Mar 20, 2026 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 102,580 |
| Mar 19, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | - | 102,718 |
| Mar 18, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | -1.09% | 148,329 |
| Mar 17, 2026 | 140.00 | 142.00 | 135.00 | 137.50 | 137.50 | -1.79% | 116,295 |
| Mar 16, 2026 | 140.00 | 142.00 | 137.75 | 140.00 | 140.00 | 1.45% | 64,059 |
| Mar 13, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 160,652 |
| Mar 12, 2026 | 141.00 | 142.00 | 137.50 | 140.00 | 140.00 | -0.71% | 120,533 |
| Mar 11, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 165,095 |
| Mar 10, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 82,365 |
| Mar 9, 2026 | 141.50 | 143.00 | 139.75 | 140.00 | 140.00 | -0.71% | 54,969 |
| Mar 6, 2026 | 141.50 | 143.00 | 141.00 | 141.00 | 141.00 | - | 59,522 |
| Mar 5, 2026 | 142.50 | 143.00 | 140.00 | 141.00 | 141.00 | -1.05% | 30,797 |
| Mar 4, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 0.35% | 74,338 |
| Mar 3, 2026 | 143.50 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 115,114 |
| Mar 2, 2026 | 143.50 | 145.00 | 142.00 | 143.00 | 143.00 | -0.35% | 255,979 |
| Feb 27, 2026 | 143.00 | 145.00 | 142.00 | 143.50 | 143.50 | 0.35% | 293,631 |
| Feb 26, 2026 | 143.50 | 145.00 | 140.00 | 143.00 | 143.00 | 0.70% | 37,294 |
| Feb 25, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -1.05% | 41,194 |
| Feb 24, 2026 | 143.50 | 145.00 | 140.00 | 143.50 | 143.50 | - | 232,264 |
| Feb 23, 2026 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | -0.35% | 96,093 |
| Feb 20, 2026 | 143.50 | 145.00 | 142.00 | 144.00 | 144.00 | 2.13% | 58,139 |
| Feb 19, 2026 | 143.50 | 145.00 | 141.00 | 141.00 | 141.00 | -1.05% | 32,390 |
| Feb 18, 2026 | 143.50 | 145.00 | 141.50 | 142.50 | 142.50 | 0.35% | 20,271 |
| Feb 17, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 36,813 |
| Feb 16, 2026 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | - | 110,465 |
| Feb 13, 2026 | 145.50 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 58,436 |
| Feb 12, 2026 | 145.50 | 146.00 | 145.00 | 146.00 | 146.00 | 0.34% | 178,998 |
| Feb 11, 2026 | 146.50 | 147.00 | 144.00 | 145.50 | 145.50 | -0.34% | 320,002 |
| Feb 10, 2026 | 148.50 | 150.00 | 146.00 | 146.00 | 146.00 | - | 71,722 |
| Feb 9, 2026 | 149.50 | 151.00 | 146.00 | 146.00 | 146.00 | -3.31% | 1,152,898 |
| Feb 6, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,077,501 |
| Feb 5, 2026 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 3,843,273 |
| Feb 4, 2026 | 148.00 | 150.00 | 148.10 | 150.00 | 150.00 | - | 27,367 |
| Feb 3, 2026 | 147.50 | 150.00 | 146.00 | 150.00 | 150.00 | 1.69% | 68,433 |
| Feb 2, 2026 | 148.50 | 149.00 | 146.00 | 147.50 | 147.50 | -1.67% | 349,259 |
| Jan 30, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 45,921 |
| Jan 29, 2026 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 399,640 |
| Jan 28, 2026 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 1,832,365 |
| Jan 27, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | - | 1,564,352 |
| Jan 26, 2026 | 147.50 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 70,745 |
| Jan 23, 2026 | 147.50 | 150.00 | 145.00 | 149.00 | 149.00 | - | 161,538 |
| Jan 22, 2026 | 147.50 | 150.00 | 145.00 | 149.00 | 149.00 | 1.02% | 1,180,880 |
| Jan 21, 2026 | 143.00 | 150.00 | 142.00 | 147.50 | 147.50 | 2.08% | 149,500 |
| Jan 20, 2026 | 144.00 | 146.00 | 142.00 | 144.50 | 144.50 | 0.35% | 378,115 |
| Jan 19, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.35% | 45,917 |
| Jan 16, 2026 | 147.00 | 150.00 | 142.25 | 143.50 | 143.50 | -2.38% | 75,616 |
| Jan 15, 2026 | 147.00 | 149.00 | 145.10 | 147.00 | 147.00 | 0.68% | 73,573 |
| Jan 14, 2026 | 144.00 | 147.00 | 143.13 | 146.00 | 146.00 | 1.74% | 90,539 |
| Jan 13, 2026 | 145.00 | 146.20 | 142.22 | 143.50 | 143.50 | 0.35% | 123,819 |
| Jan 12, 2026 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.72% | 77,647 |
| Jan 9, 2026 | 146.00 | 148.00 | 144.50 | 145.50 | 145.50 | -1.02% | 77,425 |
| Jan 8, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 27,515 |
| Jan 7, 2026 | 147.50 | 150.00 | 145.00 | 147.00 | 147.00 | -2.00% | 73,798 |
| Jan 6, 2026 | 146.50 | 150.00 | 145.00 | 150.00 | 150.00 | 2.74% | 81,005 |
| Jan 5, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | -2.01% | 111,668 |
| Jan 2, 2026 | 149.50 | 150.00 | 148.00 | 149.00 | 149.00 | -0.33% | 183,597 |
| Dec 31, 2025 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | -0.33% | 51,522 |
| Dec 30, 2025 | 145.50 | 151.00 | 145.00 | 150.00 | 150.00 | 2.04% | 277,037 |
| Dec 29, 2025 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 116,544 |
| Dec 24, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 25,091 |
| Dec 23, 2025 | 146.50 | 148.00 | 142.00 | 143.00 | 143.00 | -2.72% | 205,029 |
| Dec 22, 2025 | 147.50 | 149.00 | 145.00 | 147.00 | 147.00 | -0.34% | 125,476 |
| Dec 19, 2025 | 149.00 | 150.00 | 146.77 | 147.50 | 147.50 | -1.01% | 58,210 |
| Dec 18, 2025 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | - | 27,797 |
| Dec 17, 2025 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | -1.00% | 65,335 |
| Dec 16, 2025 | 151.00 | 152.00 | 149.00 | 150.50 | 150.50 | 0.33% | 43,449 |
| Dec 15, 2025 | 150.50 | 152.00 | 149.00 | 150.00 | 150.00 | - | 147,622 |
| Dec 12, 2025 | 149.50 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 252,691 |
| Dec 11, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 56,973 |
| Dec 10, 2025 | 147.50 | 151.00 | 146.00 | 149.00 | 149.00 | 0.68% | 434,702 |
| Dec 9, 2025 | 151.00 | 153.00 | 146.00 | 148.00 | 148.00 | -1.00% | 138,014 |
| Dec 8, 2025 | 151.50 | 153.00 | 149.20 | 149.50 | 149.50 | -0.99% | 220,088 |
| Dec 5, 2025 | 151.50 | 154.00 | 150.00 | 151.00 | 151.00 | -0.33% | 316,560 |
| Dec 4, 2025 | 157.50 | 156.00 | 151.08 | 151.50 | 151.50 | -3.50% | 184,130 |
| Dec 3, 2025 | 159.50 | 162.00 | 155.00 | 157.00 | 155.40 | - | 18,392 |